Lam Research Corp (LRCX) Historical Stock Data
883.70 ↑15.60 (1.80%)
As of May 2, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, LRCX is down -0.48% a day on average. There have been 13 days where Lam Research Corp closed green and 17 days where LRCX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 883.08 | 868.10 | ↓$14.98 (-1.70%) | 863.95 | 899.90 | 1.19M |
| 2024-04-30 | 923.86 | 894.41 | ↓$29.45 (-3.19%) | 893.93 | 934.53 | 0.97M |
| 2024-04-29 | 921.54 | 928.81 | ↑$7.27 (0.79%) | 915.10 | 930.28 | 0.90M |
| 2024-04-26 | 898.40 | 925.37 | ↑$26.97 (3.00%) | 897.87 | 930.03 | 1.40M |
| 2024-04-25 | 909.33 | 901.47 | ↓$7.86 (-0.86%) | 886.57 | 912.47 | 1.31M |
| 2024-04-24 | 907.34 | 884.89 | ↓$22.45 (-2.47%) | 882.27 | 915.86 | 1.95M |
| 2024-04-23 | 878.00 | 887.42 | ↑$9.42 (1.07%) | 868.10 | 894.30 | 0.98M |
| 2024-04-22 | 876.40 | 868.07 | ↓$8.33 (-0.95%) | 857.98 | 878.74 | 1.86M |
| 2024-04-19 | 894.94 | 870.25 | ↓$24.69 (-2.76%) | 861.95 | 899.68 | 1.35M |
| 2024-04-18 | 909.23 | 888.92 | ↓$20.31 (-2.23%) | 884.39 | 909.33 | 2.31M |
| 2024-04-17 | 950.00 | 912.26 | ↓$37.74 (-3.97%) | 910.26 | 952.49 | 1.67M |
| 2024-04-16 | 948.84 | 963.23 | ↑$14.39 (1.52%) | 946.78 | 966.31 | 544.39K |
| 2024-04-15 | 975.88 | 946.17 | ↓$29.71 (-3.04%) | 937.49 | 981.23 | 769.23K |
| 2024-04-12 | 963.03 | 957.04 | ↓$5.99 (-0.62%) | 952.00 | 969.25 | 0.99M |
| 2024-04-11 | 964.03 | 983.48 | ↑$19.45 (2.02%) | 960.68 | 985.19 | 705.58K |
| 2024-04-10 | 958.98 | 961.64 | ↑$2.66 (0.28%) | 954.85 | 975.00 | 597.67K |
| 2024-04-09 | 980.31 | 973.34 | ↓$6.97 (-0.71%) | 958.02 | 981.98 | 520.73K |
| 2024-04-08 | 974.14 | 967.26 | ↓$6.88 (-0.71%) | 960.95 | 977.14 | 560.92K |
| 2024-04-05 | 965.90 | 968.58 | ↑$2.68 (0.28%) | 960.50 | 977.73 | 804.77K |
| 2024-04-04 | 992.59 | 951.63 | ↓$40.96 (-4.13%) | 944.00 | 1,001.84 | 0.99M |
| 2024-04-03 | 961.85 | 978.37 | ↑$16.52 (1.72%) | 960.03 | 988.13 | 729.94K |
| 2024-04-02 | 967.00 | 967.33 | ↑$0.33 (0.03%) | 957.00 | 972.90 | 0.91M |
| 2024-04-01 | 972.03 | 981.79 | ↑$9.76 (1.00%) | 971.00 | 994.92 | 651.14K |
| 2024-03-28 | 965.96 | 971.57 | ↑$5.61 (0.58%) | 961.63 | 973.90 | 664K |
| 2024-03-27 | 972.82 | 965.67 | ↓$7.15 (-0.73%) | 954.80 | 975.48 | 589.66K |
| 2024-03-26 | 980.50 | 967.23 | ↓$13.27 (-1.35%) | 966.89 | 989.44 | 858.99K |
| 2024-03-25 | 962.28 | 971.46 | ↑$9.18 (0.95%) | 962.28 | 982.52 | 740.56K |
| 2024-03-22 | 984.75 | 977.90 | ↓$6.85 (-0.70%) | 976.02 | 990.52 | 689.74K |
| 2024-03-21 | 983.10 | 982.57 | ↓$0.53 (-0.05%) | 976.00 | 1,004.29 | 1.41M |
| 2024-03-20 | 926.00 | 949.08 | ↑$23.08 (2.49%) | 923.39 | 949.92 | 849K |
Create an account or log in to view more rows.
$LRCX love cooking these little bears on here
$LRCX it's true....
$LRCX finally a pullback
$LRCX i'm out of slaps for the day
$LRCX do what the markets tells you to do not the other way around
$LRCX I love this stonk!
$LRCX Who’s still buying calls?
$LRCX Take it Bears !
$LRCX this is going to skyrocket tmr!!!
$LRCX not good